Date,Open,High,Low,Close,Volume,OpenInt
2017-04-05,27.99,28.5,26,28,3178535,0
2017-04-06,28.15,28.62,27.01,27.55,1614392,0
2017-04-07,27.45,27.8817,27.12,27.57,418384,0
2017-04-10,28,28.47,27.26,27.98,816334,0
2017-04-11,27.65,27.9,27.02,27.49,593483,0
2017-04-12,27.43,27.61,25.48,25.75,1003122,0
2017-04-13,25.78,25.89,23.28,23.82,3701178,0
2017-04-17,23.95,23.99,22.61,23.42,1934769,0
2017-04-18,23.41,24.65,23.41,24,3042244,0
2017-04-19,24.5,25.15,24.43,24.94,1081120,0
2017-04-20,25.06,25.29,24.72,25,491404,0
2017-04-21,25.12,25.95,25.12,25.69,524642,0
2017-04-24,26.7,26.95,26.0101,26.39,261384,0
2017-04-25,26.99,27,25.46,26.1,544768,0
2017-04-26,26.75,27,26,26.53,851839,0
2017-04-27,26.73,26.75,26.03,26.21,568140,0
2017-04-28,26.5,26.5,25.19,25.41,415130,0
2017-05-01,25.74,26.01,25.31,25.75,461813,0
2017-05-02,25.9,26.5,25.75,26.03,915658,0
2017-05-03,26.05,26.83,24.801,25.07,2050932,0
2017-05-04,25.04,25.1,23.78,23.79,4988357,0
2017-05-05,24.16,24.36,23.63,23.96,1169106,0
2017-05-08,24,24.705,23.88,24.2,1351213,0
2017-05-09,24.23,25.08,24.11,24.96,708792,0
2017-05-10,24.96,25.63,24.69,25.26,990851,0
2017-05-11,25.14,25.34,24.53,24.74,560257,0
2017-05-12,24.62,25.09,24.45,25.01,536028,0
2017-05-15,24.97,25.25,24.64,24.76,450491,0
2017-05-16,24.64,24.89,23.83,24.13,1434327,0
2017-05-17,23.97,24.47,22.97,23.4,931699,0
2017-05-18,23.33,24.19,22.87,23.46,582348,0
2017-05-19,23.21,24.0643,23.1,23.3,736662,0
2017-05-22,23.35,23.75,23.07,23.29,1002239,0
2017-05-23,23.35,23.86,23.08,23.57,720811,0
2017-05-24,23.51,24.48,23.33,24,511173,0
2017-05-25,24.28,24.6,23.57,23.97,715878,0
2017-05-26,23.93,24.76,23.741,24.76,551188,0
2017-05-30,24.84,24.93,24.46,24.84,609950,0
2017-05-31,24.79,24.79,23.91,24.29,463884,0
2017-06-01,24.3,24.45,23.52,24.13,570303,0
2017-06-02,24.16,24.16,22.8,23.4,1578712,0
2017-06-05,23.51,24.2,23.271,24,1154894,0
2017-06-06,24.02,24.775,23.96,24.25,786783,0
2017-06-07,24.2,24.9,23.79,24.24,1127033,0
2017-06-08,24.14,24.29,23.6,23.79,796325,0
2017-06-09,23.77,24.64,23.68,24.43,1202447,0
2017-06-12,24.43,24.905,24.23,24.77,1064198,0
2017-06-13,24.68,25.68,24.6,25.12,1543501,0
2017-06-14,25.23,26.18,25.1225,25.63,1686898,0
2017-06-15,25.54,25.61,23.67,24.1,1417989,0
2017-06-16,24.1,24.1,22.59,23.46,9049883,0
2017-06-19,23.48,23.61,22.8772,23.51,1111463,0
2017-06-20,23.27,23.5,22.77,23.41,935658,0
2017-06-21,23.41,23.58,23,23.36,1244538,0
2017-06-22,23.44,23.81,23.17,23.44,943845,0
2017-06-23,23.41,23.41,22.58,23.01,6533042,0
2017-06-26,22.9,23.46,22.76,23.31,1349040,0
2017-06-27,23.51,23.87,23.29,23.49,1397968,0
2017-06-28,23.55,23.74,23.335,23.53,714058,0
2017-06-29,23.52,24.45,23.42,24.35,1087420,0
2017-06-30,24.45,24.6,24.15,24.45,932552,0
2017-07-03,24.47,25,24.37,24.85,544116,0
2017-07-05,24.96,25.41,24.56,25.39,771153,0
2017-07-06,25.32,25.765,25,25.09,968535,0
2017-07-07,25.09,25.36,24.645,25.31,653457,0
2017-07-10,25.31,25.785,24.93,25.73,562251,0
2017-07-11,25.52,25.96,25.42,25.88,873941,0
2017-07-12,26.2,26.7,26.08,26.37,1179671,0
2017-07-13,26.38,27.48,26.34,27.34,1136266,0
2017-07-14,27.33,27.88,27.16,27.31,844138,0
2017-07-17,27.16,27.64,26.85,26.94,590246,0
2017-07-18,26.76,27.05,26.31,26.38,796926,0
2017-07-19,26.5,27.1786,26.435,26.92,1298282,0
2017-07-20,27.19,27.25,26.67,26.7,1114681,0
2017-07-21,26.96,27.165,26.75,26.99,968608,0
2017-07-24,27.24,27.42,26.82,27.25,905477,0
2017-07-25,27.4,27.92,27.12,27.35,846830,0
2017-07-26,27.61,27.8,27.28,27.57,741516,0
2017-07-27,27.7,27.83,26.841,27.05,1076322,0
2017-07-28,26.95,27.46,26.61,27.4,687756,0
2017-07-31,27.4,28.38,27.2,28.04,1622364,0
2017-08-01,29.83,30.95,29.295,30.1,4069200,0
2017-08-02,30.3,30.63,29.92,30.21,1031316,0
2017-08-03,30.28,30.28,28.64,28.73,1479400,0
2017-08-04,28.69,28.78,28.15,28.22,1724397,0
2017-08-07,28.25,29.24,28.25,29.01,1484829,0
2017-08-08,29.06,29.59,28.72,28.76,764549,0
2017-08-09,28.73,28.93,28.25,28.42,853229,0
2017-08-10,28.41,28.536,28.145,28.41,839447,0
2017-08-11,28.22,28.7,27.71,28.25,905625,0
2017-08-14,28.48,28.79,28.27,28.53,691863,0
2017-08-15,28.55,28.65,28.05,28.22,1017063,0
2017-08-16,28.22,28.33,27.77,28.21,1659940,0
2017-08-17,28.01,28.25,27.89,27.94,541437,0
2017-08-18,27.33,27.33,26.73,27.21,4177195,0
2017-08-21,27.29,27.94,27,27.84,1102061,0
2017-08-22,28,28.04,27.48,27.48,791100,0
2017-08-23,27.45,28.16,27.41,27.99,1058425,0
2017-08-24,28.05,28.05,27.74,27.81,2470338,0
2017-08-25,28,28.16,27.83,27.88,1019892,0
2017-08-28,27.88,28.62,27.75,28.59,1343124,0
2017-08-29,28.33,28.52,27.92,27.97,1086560,0
2017-08-30,27.95,28.25,27.84,28.12,1014699,0
2017-08-31,28.24,29.17,28.22,29,2324953,0
2017-09-01,29.17,30.56,29.17,30.1,1048925,0
2017-09-05,30.12,30.3,29.045,29.09,685992,0
2017-09-06,30,30.28,29.28,30.08,894567,0
2017-09-07,30.03,30.275,29.03,29.9,1312425,0
2017-09-08,29.69,29.81,29.03,29.29,1053590,0
2017-09-11,29.44,30.36,29.44,29.6,1033592,0
2017-09-12,29.59,30.09,29.52,29.79,587606,0
2017-09-13,29.71,30.69,29.71,30.61,1130244,0
2017-09-14,30.45,30.52,30.06,30.17,617437,0
2017-09-15,30.17,30.17,29.46,29.58,2549952,0
2017-09-18,29.66,30,29.66,29.81,612296,0
2017-09-19,29.85,29.88,29.15,29.32,552610,0
2017-09-20,29.35,29.56,29.06,29.09,570210,0
2017-09-21,28.93,29.52,28.84,29.41,1255053,0
2017-09-22,29.15,30.1,29.15,29.52,2369264,0
2017-09-25,29.64,30.2499,29.64,29.76,1091781,0
2017-09-26,29.69,30.06,29.62,29.68,714575,0
2017-09-27,29.75,30.23,29.43,29.52,923668,0
2017-09-28,29.41,29.56,29.045,29.11,738887,0
2017-09-29,29,29.13,28.62,29.01,1355464,0
2017-10-02,29.11,30.13,28.98,29.9,1284043,0
2017-10-03,29.9,30.1,29.44,29.62,805149,0
2017-10-04,29.53,29.98,29.49,29.62,595537,0
2017-10-05,29.68,30.42,29.68,29.84,747130,0
2017-10-06,29.73,29.83,29.39,29.49,660089,0
2017-10-09,29.62,29.91,29.2,29.34,621308,0
2017-10-10,29.59,29.88,28.96,29.4,734542,0
2017-10-11,29.32,29.58,29.1,29.11,462993,0
2017-10-12,28.98,29.27,28.6,28.63,534236,0
2017-10-13,28.83,29.22,28.08,28.39,919828,0
2017-10-16,28.46,28.98,28.46,28.85,698389,0
2017-10-17,28.86,29.3,28.855,28.99,639042,0
2017-10-18,29.03,29.22,28.57,28.99,903819,0
2017-10-19,28.94,29.32,28.84,29.32,1511963,0
2017-10-20,29.53,30.06,29.47,29.96,1289209,0
2017-10-23,30.02,30.05,29.42,29.43,1228478,0
2017-10-24,29.71,30.14,29.41,30.03,2091786,0
2017-10-25,30.69,31.7,30.02,31,2456951,0
2017-10-26,31.34,31.54,30.36,30.94,1071278,0
2017-10-27,30.75,31.17,30.55,30.69,1177115,0
2017-10-30,30.87,30.88,30.26,30.59,1256022,0
2017-10-31,30.71,31.04,30.59,30.89,1112933,0
2017-11-01,31.03,32.04,31.03,31.73,1571323,0
2017-11-02,31.63,32.07,31.44,31.7,959353,0
2017-11-03,31.58,31.86,31.46,31.55,649029,0
2017-11-06,31.55,32,31.55,31.88,1000843,0
2017-11-07,31.96,31.96,31.64,31.64,615612,0
2017-11-08,31.51,31.69,31.12,31.52,499581,0
2017-11-09,31.29,31.8,30.54,31.07,906443,0
2017-11-10,30.88,31.23,30.83,31.1,604046,0
